Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 46.29 | 46.68 | 46.27 | 46.59 | 1,233,412 | +0.46(+0.99%) |
Aug 30, 2017 | 46.33 | 46.38 | 45.99 | 46.13 | 2,603,056 | -0.38(-0.83%) |
Aug 29, 2017 | 46.47 | 46.63 | 46.41 | 46.52 | 1,088,688 | +0.00(+0.00%) |
Aug 28, 2017 | 46.71 | 46.75 | 46.51 | 46.52 | 857,382 | +0.07(+0.16%) |
Aug 25, 2017 | 46.30 | 46.56 | 46.25 | 46.45 | 691,376 | +0.30(+0.64%) |
Aug 24, 2017 | 46.42 | 46.50 | 46.12 | 46.15 | 998,003 | -0.14(-0.31%) |
Aug 23, 2017 | 46.24 | 46.38 | 46.14 | 46.29 | 696,452 | -0.06(-0.14%) |
Aug 22, 2017 | 46.25 | 46.40 | 46.19 | 46.36 | 1,445,551 | +0.26(+0.57%) |
Aug 21, 2017 | 45.92 | 46.15 | 45.85 | 46.09 | 1,176,736 | +0.32(+0.70%) |
Aug 18, 2017 | 45.73 | 45.88 | 45.64 | 45.77 | 729,671 | +0.11(+0.25%) |
Aug 17, 2017 | 46.02 | 46.10 | 45.64 | 45.66 | 891,174 | -0.39(-0.85%) |
Aug 16, 2017 | 46.09 | 46.21 | 45.94 | 46.05 | 1,565,024 | -0.03(-0.07%) |
Aug 15, 2017 | 45.77 | 46.09 | 45.70 | 46.09 | 1,022,119 | +0.26(+0.56%) |
Aug 14, 2017 | 45.80 | 45.92 | 45.70 | 45.83 | 877,569 | +0.42(+0.92%) |
Aug 11, 2017 | 45.68 | 45.71 | 45.35 | 45.41 | 1,305,154 | +0.04(+0.09%) |
Aug 10, 2017 | 45.52 | 45.61 | 45.36 | 45.37 | 1,173,078 | -0.77(-1.67%) |
Aug 09, 2017 | 45.73 | 46.14 | 45.61 | 46.14 | 1,472,251 | +0.34(+0.75%) |
Aug 08, 2017 | 45.81 | 45.91 | 45.73 | 45.80 | 935,028 | -0.05(-0.10%) |
Aug 07, 2017 | 45.55 | 45.86 | 45.55 | 45.85 | 1,050,066 | +0.32(+0.70%) |
Aug 04, 2017 | 45.52 | 45.61 | 45.36 | 45.53 | 954,459 | +0.13(+0.28%) |
Aug 03, 2017 | 45.42 | 45.66 | 45.36 | 45.40 | 1,018,694 | +0.09(+0.19%) |
Aug 02, 2017 | 45.17 | 45.38 | 45.04 | 45.31 | 1,398,613 | +0.16(+0.36%) |
Aug 01, 2017 | 45.17 | 45.39 | 45.10 | 45.15 | 1,190,085 | -0.14(-0.30%) |
Jul 31, 2017 | 45.42 | 45.44 | 45.15 | 45.28 | 1,258,347 | +0.15(+0.33%) |
Jul 28, 2017 | 45.01 | 45.21 | 44.72 | 45.13 | 1,310,727 | -0.22(-0.49%) |
Jul 27, 2017 | 45.57 | 45.65 | 45.15 | 45.35 | 897,216 | +0.00(+0.00%) |
Jul 26, 2017 | 45.22 | 45.39 | 45.10 | 45.35 | 1,669,750 | +0.34(+0.76%) |
Jul 25, 2017 | 45.27 | 45.30 | 44.91 | 45.01 | 1,402,650 | +0.12(+0.27%) |
Jul 24, 2017 | 44.96 | 45.00 | 44.69 | 44.89 | 1,378,195 | -0.47(-1.03%) |
Jul 21, 2017 | 45.27 | 45.36 | 44.94 | 45.36 | 1,964,888 | +0.18(+0.40%) |
Jul 20, 2017 | 44.97 | 45.34 | 44.88 | 45.18 | 1,852,965 | +0.75(+1.70%) |
Jul 19, 2017 | 44.69 | 44.77 | 44.39 | 44.42 | 1,911,513 | +0.06(+0.13%) |
Jul 18, 2017 | 44.32 | 44.48 | 44.29 | 44.37 | 1,274,091 | +0.00(+0.00%) |
Jul 17, 2017 | 44.42 | 44.47 | 44.27 | 44.37 | 1,141,784 | -0.06(-0.14%) |
Jul 14, 2017 | 44.23 | 44.46 | 44.16 | 44.43 | 979,362 | +0.50(+1.14%) |
Jul 13, 2017 | 43.96 | 43.99 | 43.79 | 43.93 | 1,720,722 | +0.39(+0.89%) |
Jul 12, 2017 | 43.63 | 43.70 | 43.53 | 43.54 | 2,022,161 | +0.37(+0.87%) |
Jul 11, 2017 | 43.03 | 43.28 | 42.99 | 43.17 | 2,092,567 | +0.25(+0.57%) |
Jul 10, 2017 | 43.08 | 43.19 | 42.85 | 42.92 | 1,789,691 | +0.24(+0.56%) |
Jul 07, 2017 | 42.70 | 42.81 | 42.56 | 42.68 | 1,326,516 | +0.20(+0.47%) |
Jul 06, 2017 | 42.48 | 42.64 | 42.34 | 42.49 | 1,563,935 | -0.21(-0.50%) |
Jul 05, 2017 | 42.63 | 42.87 | 42.57 | 42.70 | 1,841,526 | -0.07(-0.17%) |
Jul 03, 2017 | 42.78 | 42.90 | 42.74 | 42.77 | 947,874 | -0.23(-0.54%) |
Jun 30, 2017 | 43.07 | 43.10 | 42.80 | 43.00 | 2,201,660 | +0.43(+1.01%) |
Jun 29, 2017 | 43.42 | 43.44 | 42.45 | 42.57 | 2,807,712 | -1.23(-2.81%) |
Jun 28, 2017 | 43.76 | 43.96 | 43.66 | 43.80 | 2,324,801 | +0.29(+0.68%) |
Jun 27, 2017 | 43.61 | 43.70 | 43.47 | 43.51 | 1,858,933 | -0.06(-0.13%) |
Jun 26, 2017 | 44.03 | 44.03 | 43.55 | 43.57 | 2,292,097 | +0.38(+0.88%) |
Jun 23, 2017 | 43.29 | 43.41 | 43.10 | 43.18 | 2,237,849 | +0.02(+0.06%) |
Jun 22, 2017 | 43.28 | 43.34 | 43.12 | 43.16 | 1,219,675 | -0.15(-0.35%) |
Jun 21, 2017 | 43.29 | 43.38 | 43.24 | 43.31 | 1,259,864 | +0.12(+0.28%) |
Jun 20, 2017 | 43.67 | 43.74 | 43.14 | 43.19 | 1,283,853 | -0.41(-0.93%) |
Jun 19, 2017 | 43.60 | 43.70 | 43.49 | 43.60 | 2,114,250 | +0.14(+0.33%) |
Jun 16, 2017 | 43.54 | 43.55 | 43.19 | 43.45 | 3,406,920 | +0.41(+0.96%) |
Jun 15, 2017 | 42.72 | 43.15 | 42.64 | 43.04 | 2,973,678 | +0.10(+0.24%) |
Jun 14, 2017 | 43.29 | 43.35 | 42.85 | 42.94 | 2,541,199 | -0.15(-0.35%) |
Jun 13, 2017 | 43.10 | 43.25 | 42.97 | 43.09 | 2,597,222 | -0.11(-0.26%) |
Jun 12, 2017 | 43.39 | 43.42 | 43.03 | 43.20 | 2,291,881 | -0.42(-0.97%) |
Jun 09, 2017 | 43.74 | 43.81 | 43.35 | 43.62 | 2,595,750 | -0.33(-0.76%) |
Jun 08, 2017 | 44.15 | 44.21 | 43.76 | 43.96 | 2,161,265 | -0.73(-1.64%) |
Jun 07, 2017 | 44.83 | 44.88 | 44.61 | 44.69 | 1,928,172 | -0.03(-0.07%) |
Jun 06, 2017 | 44.64 | 44.81 | 44.61 | 44.72 | 1,212,902 | -0.13(-0.28%) |
Jun 05, 2017 | 44.61 | 44.85 | 44.58 | 44.85 | 1,007,018 | +0.02(+0.05%) |
Jun 02, 2017 | 44.65 | 44.84 | 44.55 | 44.82 | 1,622,207 | +0.26(+0.59%) |